8.23
+0.03999996(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.2 | 8.19 | 8.19 | 8.35 | 8.18 | 8.56M |
| December 03, 2025 | 8.39 | 8.31 | 8.31 | 8.39 | 8.3 | 7.89M |
| December 02, 2025 | 8.38 | 8.43 | 8.43 | 8.49 | 8.28 | 12.02M |
| December 01, 2025 | 8.29 | 8.37 | 8.37 | 8.42 | 8.25 | 9.98M |
| November 28, 2025 | 8.2 | 8.27 | 8.27 | 8.28 | 8.15 | 6.14M |
| November 27, 2025 | 8.18 | 8.19 | 8.19 | 8.26 | 8.15 | 7.72M |
| November 26, 2025 | 8.26 | 8.18 | 8.18 | 8.31 | 8.16 | 10.97M |
| November 25, 2025 | 8.27 | 8.24 | 8.24 | 8.3 | 8.22 | 13.39M |
| November 24, 2025 | 8.3 | 8.24 | 8.24 | 8.37 | 8.22 | 11.88M |
| November 21, 2025 | 8.64 | 8.25 | 8.25 | 8.7 | 8.17 | 24.55M |
| November 20, 2025 | 8.85 | 8.72 | 8.72 | 8.98 | 8.67 | 13.95M |
| November 19, 2025 | 8.9 | 8.83 | 8.83 | 9.01 | 8.75 | 16.13M |
| November 18, 2025 | 9.08 | 8.92 | 8.92 | 9.18 | 8.84 | 21.54M |
| November 17, 2025 | 9.17 | 9.07 | 9.07 | 9.24 | 8.97 | 23.82M |
| November 14, 2025 | 9.19 | 9.2 | 9.2 | 9.38 | 9.1 | 36.48M |
| November 13, 2025 | 8.43 | 9.26 | 9.26 | 9.54 | 8.43 | 63.5M |
| November 12, 2025 | 8.7 | 8.67 | 8.67 | 8.7 | 8.53 | 12.86M |
| November 11, 2025 | 8.57 | 8.69 | 8.69 | 8.71 | 8.54 | 15.29M |
| November 10, 2025 | 8.53 | 8.57 | 8.57 | 8.63 | 8.51 | 12.44M |
| November 07, 2025 | 8.43 | 8.55 | 8.55 | 8.64 | 8.41 | 17.82M |
| November 06, 2025 | 8.4 | 8.44 | 8.44 | 8.46 | 8.36 | 10.06M |
| November 05, 2025 | 8.33 | 8.39 | 8.39 | 8.43 | 8.31 | 9.04M |
| November 04, 2025 | 8.45 | 8.38 | 8.38 | 8.47 | 8.33 | 11.3M |
| November 03, 2025 | 8.37 | 8.46 | 8.46 | 8.55 | 8.32 | 17.22M |
| October 31, 2025 | 8.31 | 8.35 | 8.35 | 8.38 | 8.29 | 12M |
| October 30, 2025 | 8.36 | 8.3 | 8.3 | 8.39 | 8.29 | 11.41M |
| October 29, 2025 | 8.4 | 8.35 | 8.35 | 8.42 | 8.25 | 15.11M |
| October 28, 2025 | 8.43 | 8.38 | 8.38 | 8.48 | 8.35 | 15.45M |
| October 27, 2025 | 8.73 | 8.49 | 8.49 | 8.78 | 8.35 | 32.14M |
| October 24, 2025 | 9.01 | 8.77 | 8.77 | 9.04 | 8.72 | 16.98M |
| October 23, 2025 | 8.96 | 9 | 9 | 9.05 | 8.84 | 7.4M |
| October 22, 2025 | 9.02 | 8.98 | 8.98 | 9.12 | 8.96 | 11.07M |
| October 21, 2025 | 8.83 | 9.04 | 9.04 | 9.04 | 8.79 | 14.12M |
| October 20, 2025 | 8.84 | 8.8 | 8.8 | 8.87 | 8.75 | 8.86M |
| October 17, 2025 | 8.95 | 8.76 | 8.76 | 9.03 | 8.74 | 9.41M |
| October 16, 2025 | 9.03 | 8.99 | 8.99 | 9.09 | 8.94 | 9.68M |
| October 15, 2025 | 8.98 | 9.06 | 9.06 | 9.1 | 8.9 | 10.35M |
| October 14, 2025 | 9.1 | 8.98 | 8.98 | 9.15 | 8.91 | 12.83M |
| October 13, 2025 | 8.86 | 9.05 | 9.05 | 9.06 | 8.73 | 12.66M |
| October 10, 2025 | 8.86 | 9.04 | 9.04 | 9.14 | 8.81 | 19.33M |
| October 09, 2025 | 8.79 | 8.85 | 8.85 | 8.98 | 8.76 | 16.33M |
| September 30, 2025 | 8.76 | 8.76 | 8.76 | 8.83 | 8.7 | 7.26M |
| September 29, 2025 | 8.64 | 8.75 | 8.75 | 8.84 | 8.64 | 8.69M |
| September 26, 2025 | 8.66 | 8.64 | 8.64 | 8.8 | 8.6 | 7.42M |
| September 25, 2025 | 8.81 | 8.66 | 8.66 | 8.89 | 8.64 | 11.14M |
| September 24, 2025 | 8.7 | 8.87 | 8.87 | 8.92 | 8.66 | 11.83M |
| September 23, 2025 | 8.86 | 8.66 | 8.66 | 8.88 | 8.5 | 12.92M |
| September 22, 2025 | 9.07 | 8.87 | 8.87 | 9.16 | 8.81 | 15.33M |
| September 19, 2025 | 9.34 | 9.13 | 9.13 | 9.34 | 8.74 | 29.02M |
| September 18, 2025 | 8.93 | 8.85 | 8.75 | 9.03 | 8.79 | 16.72M |
| September 17, 2025 | 9.02 | 8.95 | 8.85 | 9.02 | 8.91 | 11.51M |
| September 16, 2025 | 9.14 | 9.03 | 8.93 | 9.16 | 8.9 | 15.36M |
| September 15, 2025 | 9.21 | 9.14 | 9.04 | 9.23 | 9.09 | 11.65M |
| September 12, 2025 | 9.34 | 9.24 | 9.14 | 9.44 | 9.19 | 18.23M |
| September 11, 2025 | 9.11 | 9.38 | 9.38 | 9.43 | 9.06 | 29.16M |
| September 10, 2025 | 9.12 | 9.13 | 9.13 | 9.22 | 9.08 | 10.78M |
| September 09, 2025 | 9.24 | 9.14 | 9.14 | 9.32 | 9.08 | 13.07M |
| September 08, 2025 | 9.11 | 9.24 | 9.24 | 9.33 | 8.96 | 19.94M |
| September 05, 2025 | 8.83 | 9.09 | 9.09 | 9.15 | 8.77 | 19.56M |
| September 04, 2025 | 8.79 | 8.8 | 8.8 | 8.91 | 8.66 | 12.4M |